Stock listing
KRX:045390 DAEA TI Co., Ltd. (대아티아이) 주가
Follow DAEA TI Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:045390
₩2,585.00 KRW 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- ₩2,535.00 – ₩2,645.00 KRWOct 30, 2026
- Volume
- 414,994 sharesOct 30, 2026
- Market cap
- ₩181.3B KRWAt the close on Oct 30, 2026 · price × 70.15M shares outstanding
- 52-week range
- ₩2,065.00 – ₩5,030.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩4.65B KRWMedian day 555,126 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:045390 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,585.00 | 0.00 | 0.0% | ₩2,595.00 | ₩2,645.00 | ₩2,535.00 | 414,994 | |
| ₩2,585.00 | -105.00 | -3.9% | ₩2,700.00 | ₩2,715.00 | ₩2,555.00 | 487,416 | |
| ₩2,690.00 | +60.00 | +2.3% | ₩2,640.00 | ₩2,705.00 | ₩2,640.00 | 439,685 | |
| ₩2,630.00 | 0.00 | 0.0% | ₩2,630.00 | ₩2,670.00 | ₩2,615.00 | 533,981 | |
| ₩2,630.00 | +100.00 | +4.0% | ₩2,595.00 | ₩2,800.00 | ₩2,540.00 | 1,300,685 | |
| ₩2,530.00 | -25.00 | -1.0% | ₩2,500.00 | ₩2,545.00 | ₩2,460.00 | 418,505 | |
| ₩2,555.00 | -105.00 | -3.9% | ₩2,670.00 | ₩2,675.00 | ₩2,545.00 | 419,210 | |
| ₩2,660.00 | +80.00 | +3.1% | ₩2,605.00 | ₩2,680.00 | ₩2,605.00 | 542,187 | |
| ₩2,580.00 | -210.00 | -7.5% | ₩2,700.00 | ₩2,710.00 | ₩2,550.00 | 1,025,994 | |
| ₩2,790.00 | +50.00 | +1.8% | ₩2,685.00 | ₩2,800.00 | ₩2,685.00 | 300,438 | |
| ₩2,740.00 | +25.00 | +0.9% | ₩2,715.00 | ₩2,800.00 | ₩2,715.00 | 479,886 | |
| ₩2,715.00 | -115.00 | -4.1% | ₩2,705.00 | ₩2,755.00 | ₩2,650.00 | 631,052 | |
| ₩2,830.00 | +10.00 | +0.4% | ₩2,800.00 | ₩2,915.00 | ₩2,775.00 | 428,014 | |
| ₩2,820.00 | 0.00 | 0.0% | ₩2,820.00 | ₩2,850.00 | ₩2,700.00 | 985,112 | |
| ₩2,820.00 | -155.00 | -5.2% | ₩2,960.00 | ₩2,970.00 | ₩2,790.00 | 802,319 | |
| ₩2,975.00 | -40.00 | -1.3% | ₩2,975.00 | ₩3,015.00 | ₩2,945.00 | 387,224 | |
| ₩3,015.00 | -40.00 | -1.3% | ₩3,060.00 | ₩3,070.00 | ₩2,990.00 | 410,207 | |
| ₩3,055.00 | -60.00 | -1.9% | ₩3,085.00 | ₩3,085.00 | ₩3,025.00 | 496,165 | |
| ₩3,115.00 | +80.00 | +2.6% | ₩3,035.00 | ₩3,115.00 | ₩3,025.00 | 449,864 | |
| ₩3,035.00 | +70.00 | +2.4% | ₩2,955.00 | ₩3,040.00 | ₩2,935.00 | 519,698 | |
| ₩2,965.00 | +65.00 | +2.2% | ₩2,930.00 | ₩3,000.00 | ₩2,905.00 | 676,490 | |
| ₩2,900.00 | -165.00 | -5.4% | ₩3,060.00 | ₩3,060.00 | ₩2,880.00 | 1,011,060 | |
| ₩3,065.00 | -105.00 | -3.3% | ₩3,100.00 | ₩3,105.00 | ₩3,010.00 | 667,930 | |
| ₩3,170.00 | -90.00 | -2.8% | ₩3,260.00 | ₩3,270.00 | ₩3,090.00 | 1,046,508 | |
| ₩3,260.00 | -70.00 | -2.1% | ₩3,330.00 | ₩3,385.00 | ₩3,150.00 | 1,995,929 | |
| ₩3,330.00 | +65.00 | +2.0% | ₩3,280.00 | ₩3,380.00 | ₩3,260.00 | 460,106 | |
| ₩3,265.00 | -40.00 | -1.2% | ₩3,360.00 | ₩3,420.00 | ₩3,255.00 | 2,179,703 | |
| ₩3,305.00 | +60.00 | +1.8% | ₩3,245.00 | ₩3,360.00 | ₩3,200.00 | 396,039 | |
| ₩3,245.00 | -10.00 | -0.3% | ₩3,225.00 | ₩3,315.00 | ₩3,225.00 | 359,275 | |
| ₩3,255.00 | +45.00 | +1.4% | ₩3,200.00 | ₩3,320.00 | ₩3,200.00 | 413,639 | |
| ₩3,210.00 | -185.00 | -5.4% | ₩3,365.00 | ₩3,370.00 | ₩3,190.00 | 904,628 | |
| ₩3,395.00 | -35.00 | -1.0% | ₩3,390.00 | ₩3,505.00 | ₩3,355.00 | 568,064 | |
| ₩3,430.00 | -75.00 | -2.1% | ₩3,490.00 | ₩3,520.00 | ₩3,387.00 | 813,148 | |
| ₩3,505.00 | +40.00 | +1.2% | ₩3,450.00 | ₩3,545.00 | ₩3,420.00 | 485,185 | |
| ₩3,465.00 | -240.00 | -6.5% | ₩3,705.00 | ₩3,705.00 | ₩3,465.00 | 1,186,194 | |
| ₩3,705.00 | -90.00 | -2.4% | ₩3,730.00 | ₩3,825.00 | ₩3,525.00 | 1,741,641 | |
| ₩3,795.00 | +105.00 | +2.8% | ₩3,750.00 | ₩3,860.00 | ₩3,690.00 | 1,468,167 | |
| ₩3,690.00 | -80.00 | -2.1% | ₩3,730.00 | ₩3,835.00 | ₩3,620.00 | 1,881,789 | |
| ₩3,770.00 | +225.00 | +6.3% | ₩3,495.00 | ₩4,025.00 | ₩3,475.00 | 10,287,226 | |
| ₩3,545.00 | +470.00 | +15.3% | ₩3,075.00 | ₩3,625.00 | ₩3,015.00 | 5,981,248 | |
| ₩3,075.00 | -75.00 | -2.4% | ₩3,200.00 | ₩3,200.00 | ₩3,070.00 | 653,941 | |
| ₩3,150.00 | +45.00 | +1.4% | ₩3,080.00 | ₩3,165.00 | ₩3,045.00 | 575,087 | |
| ₩3,105.00 | +15.00 | +0.5% | ₩3,080.00 | ₩3,165.00 | ₩3,025.00 | 659,494 | |
| ₩3,090.00 | 0.00 | 0.0% | ₩3,090.00 | ₩3,110.00 | ₩3,040.00 | 717,970 | |
| ₩3,090.00 | +150.00 | +5.1% | ₩2,975.00 | ₩3,145.00 | ₩2,920.00 | 1,716,838 | |
| ₩2,940.00 | -300.00 | -9.3% | ₩3,170.00 | ₩3,185.00 | ₩2,915.00 | 1,745,956 | |
| ₩3,240.00 | +120.00 | +3.8% | ₩3,120.00 | ₩3,425.00 | ₩3,070.00 | 4,321,313 | |
| ₩3,120.00 | -215.00 | -6.4% | ₩3,250.00 | ₩3,325.00 | ₩3,105.00 | 2,770,489 | |
| ₩3,335.00 | +320.00 | +10.6% | ₩3,185.00 | ₩3,690.00 | ₩2,970.00 | 16,026,029 | |
| ₩3,015.00 | +370.00 | +14.0% | ₩3,065.00 | ₩3,385.00 | ₩2,955.00 | 9,978,872 | |
| ₩2,645.00 | +55.00 | +2.1% | ₩2,610.00 | ₩2,685.00 | ₩2,575.00 | 274,469 | |
| ₩2,590.00 | -45.00 | -1.7% | ₩2,640.00 | ₩2,685.00 | ₩2,580.00 | 296,245 | |
| ₩2,635.00 | +20.00 | +0.8% | ₩2,620.00 | ₩2,665.00 | ₩2,590.00 | 411,664 | |
| ₩2,615.00 | 0.00 | 0.0% | ₩2,595.00 | ₩2,635.00 | ₩2,570.00 | 241,935 | |
| ₩2,615.00 | +45.00 | +1.8% | ₩2,590.00 | ₩2,660.00 | ₩2,570.00 | 437,026 | |
| ₩2,570.00 | -45.00 | -1.7% | ₩2,635.00 | ₩2,655.00 | ₩2,545.00 | 268,054 | |
| ₩2,615.00 | -25.00 | -0.9% | ₩2,640.00 | ₩2,675.00 | ₩2,570.00 | 277,635 | |
| ₩2,640.00 | +95.00 | +3.7% | ₩2,570.00 | ₩2,665.00 | ₩2,570.00 | 376,109 | |
| ₩2,545.00 | +140.00 | +5.8% | ₩2,410.00 | ₩2,575.00 | ₩2,410.00 | 442,400 | |
| ₩2,405.00 | +20.00 | +0.8% | ₩2,350.00 | ₩2,480.00 | ₩2,320.00 | 251,330 | |
| ₩2,385.00 | +180.00 | +8.2% | ₩2,270.00 | ₩2,390.00 | ₩2,270.00 | 373,140 | |
| ₩2,205.00 | -10.00 | -0.5% | ₩2,065.00 | ₩2,310.00 | ₩2,065.00 | 587,291 |
- Ticker
- KRX:045390
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about DAEA TI Co., Ltd.